Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

COST
Costco Wholesale Corp
stock NASDAQ

At Close
Sep 11, 2026 3:59:54 PM EDT
904.67USD+0.254%(+2.29)1,773,175
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 11, 2026 9:29:59 AM EDT
905.35USD+0.329%(+2.97)2,923
After-hours
Sep 11, 2026 4:53:30 PM EDT
904.60USD-0.008%(-0.07)10,283
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Apr 16, 2027Jun 17, 2027Sep 17, 2027Jan 21, 2028Jun 16, 2028Sep 15, 2028Dec 15, 2028

ITM/OTM for Feb 19, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1341,5574182,295


COST Feb 19, 2027 Exp. - Volume by Strike
Puts
Calls

COST Feb 19, 2027 Exp. - Open Interest by Strike

Puts
Calls

COST Feb 19, 2027 Exp. - Max Pain @ $920.00

Puts
Calls


COST Feb 19, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,460 C00%0COST270219C01460000
1,440 C2.850%10507-28COST270219C01440000
1,420 C3.100%12607-28COST270219C01420000
1,400 C3.70+15.63%2107-28COST270219C01400000
1,390 C00%0COST270219C01390000
1,380 C00%0COST270219C01380000
1,370 C4.550%171707-20COST270219C01370000
1,360 C00%0COST270219C01360000
1,350 C00%0COST270219C01350000
1,340 C00%0COST270219C01340000
1,330 C00%0COST270219C01330000
1,320 C2.30-36.11%2109-02COST270219C01320000
1,310 C00%0COST270219C01310000
1,300 C1.80-43.75%31709-09COST270219C01300000
1,290 C4.22-17.25%35208-20COST270219C01290000
1,280 C3.06-58.93%11808-20COST270219C01280000
1,270 C00%0COST270219C01270000
1,260 C6.85+2.24%1607-14COST270219C01260000
1,250 C4.20-38.42%41909-02COST270219C01250000
1,240 C7.92-37.64%1207-22COST270219C01240000
1,230 C00%0COST270219C01230000
1,220 C8.350%202007-23COST270219C01220000
1,210 C3.80-34.03%1209-10COST270219C01210000
1,200 C4.00-0.74%2928009-10COST270219C01200000
1,190 C4.34-29.43%1209-10COST270219C01190000
1,180 C6.56-26.29%1209-03COST270219C01180000
1,170 C7.60-17.39%11909-02COST270219C01170000
1,160 C6.80-22.73%21909-04COST270219C01160000
1,150 C7.40-28.50%1509-04COST270219C01150000
1,140 C11.40-27.16%21509-01COST270219C01140000
1,130 C13.10-24.06%11008-27COST270219C01130000
1,120 C30.45+57.36%81007-28COST270219C01120000
1,110 C12.44-17.62%1709-03COST270219C01110000
1,100 C10.18-16.21%93709-09COST270219C01100000
1,090 C11.55-8.11%11109-09COST270219C01090000
1,080 C12.50-12.53%12509-09COST270219C01080000
1,070 C13.58-14.54%153109-09COST270219C01070000
1,060 C16.60-33.73%35509-08COST270219C01060000
1,050 C17.00+0.29%22109-10COST270219C01050000
1,040 C18.20-11.00%11709-09COST270219C01040000
1,030 C20.45-8.25%15909-09COST270219C01030000
1,020 C22.50-38.27%110109-09COST270219C01020000
1,010 C24.65-12.12%18509-09COST270219C01010000
1,000 C27.27+3.89%54409-10COST270219C01000000
990 C28.80-24.69%505709-09COST270219C00990000
980 C32.35+0.47%22409-10COST270219C00980000
970 C35.60-0.28%22809-10COST270219C00970000
960 C39.10+0.77%22009-10COST270219C00960000
950 C43.20+3.35%22009-10COST270219C00950000
940 C46.75+0.43%23409-10COST270219C00940000
930 C50.90+1.60%33509-10COST270219C00930000
920 C55.30-11.52%523109-09COST270219C00920000
910 C61.20+3.73%28709-10COST270219C00910000
900 C65.50-6.96%63509-09COST270219C00900000
890 C103.01-8.31%11108-31COST270219C00890000
880 C75.50-41.00%1309-10COST270219C00880000
870 C80.60-9.29%10609-10COST270219C00870000
860 C135.95+22.68%2208-03COST270219C00860000
850 C94.00-1.03%1609-10COST270219C00850000
840 C135.350%2007-01COST270219C00840000
830 C130.45-19.81%2509-03COST270219C00830000
820 C122.400%2109-08COST270219C00820000
810 C130.00-33.49%2209-08COST270219C00810000
800 C137.95-10.74%2509-08COST270219C00800000
790 C145.95-10.49%6109-08COST270219C00790000
780 C171.60-9.59%16809-03COST270219C00780000
770 C175.200%2109-03COST270219C00770000
760 C165.600%1109-09COST270219C00760000
750 C217.500%272707-16COST270219C00750000
740 C223.65+0.56%2608-28COST270219C00740000
730 C231.500%6308-11COST270219C00730000
720 C240.65-3.74%6408-11COST270219C00720000
710 C229.90-7.97%4109-03COST270219C00710000
700 C215.88-17.22%2209-10COST270219C00700000
690 C00%0COST270219C00690000
680 C00%0COST270219C00680000
670 C00%0COST270219C00670000
660 C00%0COST270219C00660000
650 C284.800%2009-04COST270219C00650000
640 C00%0COST270219C00640000
630 C336.900%1107-31COST270219C00630000
620 C00%0COST270219C00620000
610 C344.660%1108-31COST270219C00610000
600 C345.000%1108-20COST270219C00600000
590 C00%0COST270219C00590000
580 C00%0COST270219C00580000
570 C00%0COST270219C00570000
560 C00%0COST270219C00560000
550 C00%0COST270219C00550000
540 C00%0COST270219C00540000
530 C00%0COST270219C00530000
520 C00%0COST270219C00520000
510 C00%0COST270219C00510000
500 C437.850%1109-02COST270219C00500000
Puts
StrikePriceChangeVolOILastContract Name
1,460 P00%0COST270219P01460000
1,440 P00%0COST270219P01440000
1,420 P00%0COST270219P01420000
1,400 P00%0COST270219P01400000
1,390 P00%0COST270219P01390000
1,380 P00%0COST270219P01380000
1,370 P00%0COST270219P01370000
1,360 P00%0COST270219P01360000
1,350 P00%0COST270219P01350000
1,340 P00%0COST270219P01340000
1,330 P00%0COST270219P01330000
1,320 P00%0COST270219P01320000
1,310 P00%0COST270219P01310000
1,300 P00%0COST270219P01300000
1,290 P00%0COST270219P01290000
1,280 P00%0COST270219P01280000
1,270 P00%0COST270219P01270000
1,260 P00%0COST270219P01260000
1,250 P00%0COST270219P01250000
1,240 P00%0COST270219P01240000
1,230 P00%0COST270219P01230000
1,220 P00%0COST270219P01220000
1,210 P00%0COST270219P01210000
1,200 P299.850%2009-09COST270219P01200000
1,190 P00%0COST270219P01190000
1,180 P00%0COST270219P01180000
1,170 P00%0COST270219P01170000
1,160 P00%0COST270219P01160000
1,150 P00%0COST270219P01150000
1,140 P00%0COST270219P01140000
1,130 P00%0COST270219P01130000
1,120 P00%0COST270219P01120000
1,110 P00%0COST270219P01110000
1,100 P200.35+24.02%2209-09COST270219P01100000
1,090 P00%0COST270219P01090000
1,080 P144.05-0.83%2508-31COST270219P01080000
1,070 P00%0COST270219P01070000
1,060 P140.60+11.28%2209-03COST270219P01060000
1,050 P140.45+17.88%2409-04COST270219P01050000
1,040 P113.05-2.79%2309-01COST270219P01040000
1,030 P126.25+9.35%21009-08COST270219P01030000
1,020 P125.20-1.14%21009-10COST270219P01020000
1,010 P91.45+0.88%42409-01COST270219P01010000
1,000 P99.65+17.44%2509-04COST270219P01000000
990 P92.66+7.12%1351009-04COST270219P00990000
980 P86.25+5.70%2509-04COST270219P00980000
970 P79.20+10.54%67209-04COST270219P00970000
960 P81.80+11.83%21709-10COST270219P00960000
950 P77.26+14.49%210709-09COST270219P00950000
940 P65.90+7.29%51909-08COST270219P00940000
930 P52.65+16.74%81609-02COST270219P00930000
920 P58.37+26.89%144809-10COST270219P00920000
910 P53.27+1.41%105909-10COST270219P00910000
900 P48.28-2.31%311009-10COST270219P00900000
890 P44.37-0.83%23709-10COST270219P00890000
880 P36.01+5.45%22409-08COST270219P00880000
870 P33.40+6.88%213109-08COST270219P00870000
860 P32.05+17.83%28709-09COST270219P00860000
850 P28.55-1.86%610509-10COST270219P00850000
840 P25.93+5.84%69009-10COST270219P00840000
830 P22.85+16.58%126109-09COST270219P00830000
820 P19.60+14.69%11809-09COST270219P00820000
810 P17.55-5.90%69009-10COST270219P00810000
800 P15.30-2.55%12909-10COST270219P00800000
790 P8.85-22.03%34808-26COST270219P00790000
780 P11.41+11.64%48109-09COST270219P00780000
770 P9.60+6.67%14009-08COST270219P00770000
760 P8.30+32.17%26209-08COST270219P00760000
750 P8.20+4.46%1809-10COST270219P00750000
740 P4.20-36.36%3608-24COST270219P00740000
730 P3.42-46.14%228408-25COST270219P00730000
720 P3.44-7.03%141308-28COST270219P00720000
710 P2.76-65.28%422208-24COST270219P00710000
700 P2.90+12.40%320208-27COST270219P00700000
690 P2.30+4.07%51509-04COST270219P00690000
680 P1.98-6.60%682008-24COST270219P00680000
670 P2.25+33.93%2409-04COST270219P00670000
660 P2.08+37.75%10509-10COST270219P00660000
650 P1.55-37.75%1309-08COST270219P00650000
640 P1.56+20.00%10409-10COST270219P00640000
630 P1.10-54.73%8308-24COST270219P00630000
620 P0.99-62.07%6708-24COST270219P00620000
610 P0.980%10408-24COST270219P00610000
600 P0.90-4.26%101608-18COST270219P00600000
590 P00%0COST270219P00590000
580 P0.66-52.17%12408-24COST270219P00580000
570 P0.590%12508-24COST270219P00570000
560 P00%0COST270219P00560000
550 P00%0COST270219P00550000
540 P0.50-64.03%6708-18COST270219P00540000
530 P1.320%12606-25COST270219P00530000
520 P00%0COST270219P00520000
510 P00%0COST270219P00510000
500 P0.22-29.03%24408-28COST270219P00500000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC